Merry Electronics Co Ltd (2439)

2439
🏛️ 대만 →
100.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 111.00 111.50 109.00 109.50 3.5M
2023-12-28 117.50 118.00 110.50 111.00 4.5M
2023-12-27 116.00 119.00 115.50 117.50 4.4M
2023-12-26 114.00 115.00 114.00 114.50 1.0M
2023-12-25 115.00 115.00 113.00 113.50 0.7M
2023-12-22 115.00 115.00 113.50 114.00 1.1M
2023-12-21 112.50 115.00 111.50 114.00 1.8M
2023-12-20 115.00 115.50 112.50 113.50 2.5M
2023-12-19 115.00 115.00 112.00 114.50 3.6M
2023-12-18 115.50 117.00 114.00 114.50 2.5M
2023-12-15 120.00 121.00 115.50 115.50 3.7M
2023-12-14 117.50 119.50 117.50 118.50 3.8M
2023-12-13 118.50 118.50 115.00 116.50 4.6M
2023-12-12 116.00 119.50 116.00 118.50 5.9M
2023-12-11 116.00 117.00 114.00 116.00 1.8M
2023-12-08 117.00 117.00 114.00 115.00 2.1M
2023-12-07 115.00 117.00 114.50 115.00 1.7M
2023-12-06 117.00 117.00 114.00 114.50 3.9M
2023-12-05 115.00 118.50 114.50 117.00 4.8M
2023-12-04 117.50 118.00 115.50 116.00 3.9M
2023-12-01 115.50 118.00 114.50 117.50 8.3M
2023-11-30 113.50 114.50 110.00 114.00 3.5M
2023-11-29 112.00 115.00 111.50 113.00 6.2M
2023-11-28 108.00 111.00 107.50 110.50 4.6M
2023-11-27 108.00 109.00 107.00 107.00 1.3M
2023-11-24 107.50 107.50 105.00 106.50 1.9M
2023-11-23 109.00 112.50 107.00 107.50 6.2M
2023-11-22 106.00 108.00 105.50 107.50 2.6M
2023-11-21 107.50 108.00 105.00 106.00 3.0M
2023-11-20 108.00 108.00 105.00 106.50 2.4M
2023-11-17 107.50 108.00 106.00 107.00 2.5M
2023-11-16 106.50 108.50 106.00 107.50 4.2M
2023-11-15 108.00 108.00 105.00 105.50 3.9M
2023-11-14 105.00 107.00 104.00 106.00 3.6M
2023-11-13 105.00 109.50 104.00 106.00 10.8M
2023-11-10 101.50 103.00 100.50 103.00 3.9M
2023-11-09 101.50 102.00 98.80 101.50 3.6M
2023-11-08 101.50 102.00 100.00 101.00 4.4M
2023-11-07 100.00 103.50 99.80 100.00 14.4M
2023-11-06 93.70 99.20 93.50 98.70 10.4M
2023-11-03 93.00 93.70 91.30 92.10 3.1M
2023-11-02 90.00 92.20 89.50 91.80 1.7M
2023-11-01 88.60 89.80 88.60 89.60 0.3M
2023-10-31 89.50 90.40 88.10 88.60 0.5M
2023-10-30 89.10 89.90 89.00 89.50 0.3M
2023-10-27 89.60 91.20 88.70 89.00 1.1M
2023-10-26 88.10 89.60 87.80 88.20 0.4M
2023-10-25 89.40 89.40 88.30 88.60 0.2M
2023-10-24 87.60 89.00 87.60 88.80 0.3M
2023-10-23 88.20 88.60 87.50 88.00 0.3M
2023-10-20 89.60 89.60 87.60 88.20 0.6M
2023-10-19 89.90 91.00 88.90 89.30 0.7M
2023-10-18 90.30 91.30 89.50 90.60 2.3M
2023-10-17 92.30 92.50 90.40 90.50 0.8M
2023-10-16 90.70 91.60 90.50 90.70 0.6M
2023-10-13 92.40 93.00 90.90 90.90 1.8M
2023-10-12 91.00 92.00 90.20 91.50 2.1M
2023-10-11 87.30 91.70 87.00 90.70 4.1M
2023-10-06 84.40 84.90 84.40 84.80 0.2M
2023-10-05 84.20 84.80 84.20 84.80 0.2M
2023-10-04 84.10 84.30 83.60 84.20 0.4M
2023-10-03 85.30 85.40 84.30 84.60 0.3M
2023-10-02 84.50 85.70 84.50 85.30 0.2M
2023-09-28 84.30 84.80 84.20 84.30 0.2M
2023-09-27 84.70 85.30 84.20 84.20 0.2M
2023-09-26 86.00 86.20 84.70 84.70 0.4M
2023-09-25 84.50 86.50 84.50 86.40 0.4M
2023-09-22 83.50 84.70 83.50 84.50 0.3M
2023-09-21 85.30 86.40 84.10 84.30 0.6M
2023-09-20 86.30 86.50 85.20 85.30 0.6M
2023-09-19 86.90 87.30 86.40 86.50 0.4M
2023-09-18 87.00 87.30 86.90 87.00 0.2M
2023-09-15 87.10 87.60 86.90 87.20 0.4M
2023-09-14 86.90 87.20 86.70 87.10 0.4M
2023-09-13 86.50 87.10 86.50 86.60 0.4M
2023-09-12 85.90 86.50 85.90 86.40 0.2M
2023-09-11 86.10 86.90 85.70 85.70 0.3M
2023-09-08 87.00 87.00 86.00 86.10 0.5M
2023-09-07 87.00 87.40 86.80 87.30 0.3M
2023-09-06 86.40 87.40 86.40 87.40 0.5M
2023-09-05 86.00 86.80 86.00 86.40 0.2M
2023-09-04 86.30 86.80 85.90 86.00 0.4M
2023-09-01 86.40 86.70 85.90 86.30 0.3M
2023-08-31 85.80 87.10 85.80 86.20 1.4M
2023-08-30 91.00 91.00 89.50 90.10 1.0M
2023-08-29 90.30 91.00 89.60 90.40 0.8M
2023-08-28 90.70 90.70 89.50 89.50 0.7M
2023-08-25 90.70 91.20 90.20 90.20 0.5M
2023-08-24 90.40 91.40 90.40 90.70 0.8M
2023-08-23 89.50 90.20 89.30 89.60 0.5M
2023-08-22 89.50 89.50 88.70 89.20 0.6M
2023-08-21 88.70 89.80 88.20 89.50 0.6M
2023-08-18 88.40 89.10 87.90 88.70 0.5M
2023-08-17 86.40 88.40 85.90 87.90 0.6M
2023-08-16 86.10 86.70 85.40 86.40 0.4M
2023-08-15 86.00 86.70 86.00 86.60 0.2M
2023-08-14 87.20 87.20 85.70 85.80 0.6M
2023-08-11 87.40 88.00 87.20 87.20 0.4M
2023-08-10 88.40 88.40 87.50 87.70 0.5M
2023-08-09 88.30 89.40 88.30 88.40 0.5M
2023-08-08 90.10 90.10 88.70 88.90 1.0M
2023-08-07 90.30 90.40 89.60 90.10 0.7M
2023-08-04 90.20 90.80 89.90 90.60 0.3M
2023-08-02 90.90 91.50 90.00 90.20 0.7M
2023-08-01 91.50 92.00 90.80 90.90 0.4M
2023-07-31 92.80 93.10 91.10 91.10 0.9M
2023-07-28 91.70 92.90 91.60 91.90 0.6M
2023-07-27 91.50 91.70 90.60 91.10 0.6M
2023-07-26 91.10 92.00 90.30 91.50 0.7M
2023-07-25 89.90 91.20 89.50 90.70 0.5M
2023-07-24 91.40 91.50 89.50 89.80 1.2M
2023-07-21 91.80 92.30 91.00 91.40 0.5M
2023-07-20 91.80 92.60 91.20 92.00 0.6M
2023-07-19 94.90 94.90 91.50 91.80 1.2M
2023-07-18 96.20 96.30 93.50 93.90 0.9M
2023-07-17 94.40 95.50 93.50 95.50 1.0M
2023-07-14 93.50 94.30 93.40 93.50 0.6M
2023-07-13 93.80 94.40 93.20 93.40 0.9M
2023-07-12 93.40 93.50 92.80 92.90 0.4M
2023-07-11 93.00 93.80 92.70 93.40 0.5M
2023-07-10 93.20 93.80 92.50 92.50 0.7M
2023-07-07 93.20 93.90 92.60 93.20 1.1M
2023-07-06 95.50 95.50 94.00 94.10 1.9M
2023-07-05 98.10 98.70 96.80 96.80 1.3M
2023-07-04 95.80 98.00 95.00 98.00 2.0M
2023-07-03 95.80 95.80 94.70 95.20 0.7M
2023-06-30 94.40 95.30 93.80 95.10 0.6M
2023-06-29 93.20 94.60 93.20 94.40 0.6M
2023-06-28 93.10 93.40 92.50 93.10 0.5M
2023-06-27 95.20 95.30 92.90 93.00 1.2M
2023-06-26 94.30 95.50 93.60 95.20 1.0M
2023-06-21 93.50 94.60 93.00 93.90 0.7M
2023-06-20 93.20 94.30 92.50 93.50 0.5M
2023-06-19 94.30 94.70 92.90 93.00 1.0M
2023-06-16 95.60 95.60 93.60 94.20 1.2M
2023-06-15 94.30 95.70 94.20 94.90 2.3M
2023-06-14 96.60 96.60 92.00 93.80 5.0M
2023-06-13 99.00 99.50 96.70 97.30 3.1M
2023-06-12 94.00 98.50 93.90 98.40 4.1M
2023-06-09 92.90 94.20 92.80 93.90 1.9M
2023-06-08 92.90 93.20 92.10 92.10 0.9M
2023-06-07 92.50 92.90 92.00 92.70 1.0M
2023-06-06 91.90 93.00 90.80 91.80 1.5M
2023-06-05 90.50 91.50 90.50 91.30 0.7M
2023-06-02 92.00 92.10 90.30 90.50 1.3M
2023-06-01 89.90 91.60 89.70 91.60 2.2M
2023-05-31 89.00 89.60 88.80 89.60 0.5M
2023-05-30 89.00 89.10 88.60 88.80 0.3M
2023-05-29 88.20 88.80 88.10 88.60 0.3M
2023-05-26 88.80 89.00 87.80 87.90 0.4M
2023-05-25 88.10 88.90 88.10 88.30 0.2M
2023-05-24 89.10 89.10 88.10 88.60 0.3M
2023-05-23 89.50 89.50 88.80 88.90 0.3M
2023-05-22 89.50 90.70 89.10 89.10 0.8M
2023-05-19 88.70 89.40 88.20 89.10 0.7M
2023-05-18 87.60 88.40 87.50 88.10 0.4M
2023-05-17 86.90 87.80 86.90 87.40 0.4M
2023-05-16 86.70 87.20 86.50 86.90 0.3M
2023-05-15 87.10 87.10 86.00 86.20 0.2M
2023-05-12 85.50 86.90 85.50 86.70 0.2M
2023-05-11 87.30 87.30 85.80 85.80 0.3M
2023-05-10 87.00 87.40 86.80 87.10 0.2M
2023-05-09 86.80 87.40 86.40 86.90 0.3M
2023-05-08 86.40 87.30 86.40 86.90 0.4M
2023-05-05 86.10 86.10 85.30 86.00 0.3M
2023-05-04 85.20 85.70 84.80 85.70 0.4M
2023-05-03 86.10 86.10 85.00 85.10 0.5M
2023-05-02 86.40 86.50 85.40 85.70 0.4M
2023-04-28 87.20 87.60 85.90 86.10 1.0M
2023-04-27 87.30 87.40 86.30 87.10 0.3M
2023-04-26 86.10 86.80 85.70 86.70 0.6M
2023-04-25 87.90 87.90 86.20 86.20 0.7M
2023-04-24 86.80 88.00 86.50 87.30 0.4M
2023-04-21 88.20 88.70 86.70 86.80 0.7M
2023-04-20 89.20 89.20 87.80 88.10 0.5M
2023-04-19 90.00 90.00 88.70 88.70 0.6M
2023-04-18 91.00 91.00 89.40 89.50 0.9M
2023-04-17 91.50 91.60 90.60 90.80 0.5M
2023-04-14 90.80 91.40 90.40 91.00 1.0M
2023-04-13 91.30 91.60 90.00 90.50 1.2M
2023-04-12 89.60 91.20 89.10 91.00 2.1M
2023-04-11 89.50 89.80 89.10 89.60 1.0M
2023-04-10 88.30 89.40 88.30 89.10 0.7M
2023-04-07 88.50 88.60 88.10 88.10 0.3M
2023-04-06 88.50 88.80 87.60 88.40 0.4M
2023-03-31 88.60 88.70 87.90 88.20 0.5M
2023-03-30 88.60 88.70 88.00 88.00 0.3M
2023-03-29 87.80 88.30 86.90 88.30 0.5M
2023-03-28 89.50 89.50 87.30 87.40 0.7M
2023-03-27 89.10 89.70 88.90 89.20 0.8M
2023-03-24 88.20 89.20 87.80 88.80 1.5M
2023-03-23 87.20 88.00 86.70 88.00 0.7M
2023-03-22 87.30 87.70 87.10 87.30 0.5M
2023-03-21 86.90 87.20 86.60 86.90 0.4M
2023-03-20 85.40 86.40 84.80 86.30 0.4M
2023-03-17 85.50 85.80 84.70 85.40 1.3M
2023-03-16 85.00 85.10 84.30 84.30 0.6M
2023-03-15 86.00 86.20 85.10 85.30 0.5M
2023-03-14 85.50 85.90 85.10 85.50 0.4M
2023-03-13 85.80 86.40 84.60 86.40 0.8M
2023-03-10 88.00 88.00 86.40 86.40 1.3M
2023-03-09 89.40 89.60 88.10 88.40 1.3M
2023-03-08 87.90 89.10 87.40 88.80 2.1M
2023-03-07 86.90 88.00 86.80 87.20 0.9M
2023-03-06 86.60 87.80 86.20 86.90 1.0M
2023-03-03 87.00 87.00 85.80 86.00 0.6M
2023-03-02 87.60 87.60 86.30 86.50 1.2M
2023-03-01 85.10 87.10 84.90 86.90 1.4M
2023-02-24 84.80 85.90 84.60 85.20 1.6M
2023-02-23 83.80 84.50 83.80 84.40 0.4M
2023-02-22 83.70 84.00 83.20 84.00 0.5M
2023-02-21 84.80 84.80 84.20 84.40 0.4M
2023-02-20 84.40 85.30 84.10 84.80 0.9M
2023-02-17 83.90 84.20 83.50 84.00 0.5M
2023-02-16 83.50 83.90 83.20 83.70 0.4M
2023-02-15 83.70 84.00 83.00 83.30 0.3M
2023-02-14 84.00 84.00 83.60 83.70 0.3M
2023-02-13 83.00 83.80 82.60 83.50 0.4M
2023-02-10 83.90 84.00 82.60 82.90 0.5M
2023-02-09 83.20 83.60 83.10 83.50 0.3M
2023-02-08 83.50 83.70 83.20 83.30 0.4M
2023-02-07 84.00 84.20 83.00 83.20 0.6M
2023-02-06 83.60 84.30 83.30 84.00 0.8M
2023-02-03 83.10 83.50 82.50 83.30 0.8M
2023-02-02 81.90 82.90 81.70 82.90 0.8M
2023-02-01 81.70 82.00 81.20 81.40 0.7M
2023-01-31 81.00 81.60 80.90 81.30 0.6M
2023-01-30 79.60 81.20 79.60 80.90 0.8M
2023-01-17 79.50 79.70 78.70 79.20 0.4M
2023-01-16 80.30 80.30 79.50 79.50 0.3M
2023-01-13 80.40 80.40 79.70 79.70 0.2M
2023-01-12 80.70 80.90 79.70 79.70 0.3M
2023-01-11 80.60 80.60 80.10 80.10 0.2M
2023-01-10 79.90 80.70 79.90 80.50 0.5M
2023-01-09 79.20 80.20 79.10 80.00 0.5M
2023-01-06 79.10 79.50 78.60 79.00 0.3M
2023-01-05 80.00 80.00 79.10 79.40 0.2M
2023-01-04 80.20 80.20 79.20 79.30 0.5M
2023-01-03 79.10 80.70 78.80 80.70 0.4M